Umicore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	16.65	16.76	16.38	16.53	16.53	-0.78%	94,658
Oct 30, 2025	16.88	17.09	16.65	16.66	16.66	-1.65%	306,177
Oct 29, 2025	16.85	17.18	16.85	16.94	16.94	0.77%	434,319
Oct 28, 2025	16.80	16.99	16.70	16.81	16.81	-0.71%	443,230
Oct 27, 2025	17.04	17.13	16.86	16.93	16.93	-0.35%	275,313
Oct 24, 2025	17.16	17.18	16.90	16.99	16.99	-0.47%	259,577
Oct 23, 2025	17.30	17.30	16.91	17.07	17.07	1.19%	354,985
Oct 22, 2025	16.94	17.03	16.74	16.87	16.87	-0.12%	434,742
Oct 21, 2025	17.45	17.50	16.79	16.89	16.89	-3.76%	611,859
Oct 20, 2025	17.11	17.59	17.00	17.55	17.55	3.85%	658,135
Oct 17, 2025	16.80	16.99	16.42	16.90	16.90	-0.82%	653,979
Oct 16, 2025	17.80	18.05	16.90	17.04	17.04	-4.38%	960,366
Oct 15, 2025	17.49	18.20	17.46	17.82	17.82	4.03%	865,961
Oct 14, 2025	16.75	17.30	16.65	17.13	17.13	0.82%	712,772
Oct 13, 2025	16.50	17.15	16.50	16.99	16.99	3.09%	613,827
Oct 10, 2025	16.89	17.16	16.22	16.48	16.48	-2.89%	828,578
Oct 9, 2025	16.34	17.35	16.22	16.97	16.97	4.30%	944,265
Oct 8, 2025	15.98	16.66	15.84	16.27	16.27	5.51%	1,138,001
Oct 7, 2025	15.20	15.68	15.11	15.42	15.42	1.11%	509,987
Oct 6, 2025	15.22	15.40	15.12	15.25	15.25	0.79%	1,711,927
Oct 3, 2025	15.42	15.57	14.98	15.13	15.13	-1.63%	576,769
Oct 2, 2025	15.00	15.43	15.00	15.38	15.38	2.81%	576,699
Oct 1, 2025	15.02	15.06	14.87	14.96	14.96	-0.99%	461,183
Sep 30, 2025	14.93	15.11	14.71	15.11	15.11	1.55%	600,675
Sep 29, 2025	14.55	14.93	14.45	14.88	14.88	3.12%	510,360
Sep 26, 2025	14.47	14.66	14.31	14.43	14.43	0.14%	463,571
Sep 25, 2025	13.89	14.58	13.83	14.41	14.41	5.11%	813,381
Sep 24, 2025	13.75	13.85	13.67	13.71	13.71	-0.15%	407,028
Sep 23, 2025	13.29	13.80	13.29	13.73	13.73	3.70%	336,148
Sep 22, 2025	13.00	13.35	12.92	13.24	13.24	1.61%	202,674
Sep 19, 2025	13.24	13.31	12.99	13.03	13.03	-1.21%	384,439
Sep 18, 2025	13.10	13.28	12.93	13.19	13.19	1.00%	224,089
Sep 17, 2025	13.10	13.10	12.77	13.06	13.06	2.19%	217,015
Sep 16, 2025	13.14	13.17	12.78	12.78	12.78	-2.67%	311,259
Sep 15, 2025	13.16	13.22	12.98	13.13	13.13	-0.23%	287,253
Sep 12, 2025	13.25	13.42	13.10	13.16	13.16	-0.45%	178,775
Sep 11, 2025	13.32	13.33	13.17	13.22	13.22	-0.97%	169,009
Sep 10, 2025	13.42	13.43	13.13	13.35	13.35	-0.60%	267,304
Sep 9, 2025	13.56	13.65	13.41	13.43	13.43	-0.89%	270,072
Sep 8, 2025	13.38	13.61	13.37	13.55	13.55	1.80%	339,880
Sep 5, 2025	13.27	13.51	13.16	13.31	13.31	0.53%	300,796
Sep 4, 2025	13.32	13.32	13.13	13.24	13.24	-0.90%	312,154
Sep 3, 2025	13.32	13.52	13.20	13.36	13.36	0.83%	242,883
Sep 2, 2025	13.38	13.47	13.07	13.25	13.25	-0.97%	409,352
Sep 1, 2025	13.26	13.45	13.20	13.38	13.38	0.30%	228,112
Aug 29, 2025	13.51	13.54	13.28	13.34	13.34	-1.26%	352,829
Aug 28, 2025	13.60	13.79	13.51	13.51	13.51	-0.44%	133,412
Aug 27, 2025	13.65	13.72	13.50	13.57	13.57	-0.73%	184,858
Aug 26, 2025	13.74	13.78	13.58	13.67	13.67	-0.87%	480,539
Aug 25, 2025	13.83	13.89	13.75	13.79	13.79	-0.65%	126,946